Skip to main content
logo
FDJ United (LON:0A8B)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.56
-0.18 (-0.77%)
At close: May 12, 2026

LON:0A8B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202622.8322.9022.6022.6522.650.41%110,425
May 12, 202622.6122.9022.3622.5622.56-0.77%146,379
May 11, 202623.0123.2722.5322.7422.741.05%12,970
May 8, 202622.8022.7822.3222.5022.50-1.80%45,303
May 7, 202623.1723.1422.6322.9122.91-1.22%49,182
May 6, 202623.3223.4322.9823.2023.200.72%66,283
May 5, 202622.9623.1622.9023.0323.030.29%68,575
May 4, 202623.2023.2922.8822.9622.96-0.40%27,534
Apr 30, 202623.3023.4423.0023.0623.06-1.55%33,854
Apr 29, 202623.5023.4723.2523.4223.42-0.23%24,619
Apr 28, 202623.9023.7323.3723.4723.47-7.84%61,506
Apr 27, 202625.0725.5524.9825.4723.362.83%48,817
Apr 24, 202624.7024.9323.9424.7722.722.55%58,756
Apr 23, 202624.4024.5523.9324.1622.15-1.35%78,713
Apr 22, 202624.9024.8523.8824.4922.46-6.83%353,667
Apr 21, 202626.4826.4626.1926.2824.100.65%50,139
Apr 20, 202626.9126.7326.0226.1123.94-2.10%31,801
Apr 17, 202626.7726.7526.4826.6724.461.06%41,341
Apr 16, 202626.2126.5226.1226.3924.201.52%19,811
Apr 15, 202625.6126.0425.6625.9923.840.91%18,331
Apr 14, 202625.7325.8425.3725.7623.621.47%14,564
Apr 13, 202625.4325.4825.2925.3923.28-0.53%15,043
Apr 10, 202625.5625.6825.2325.5223.40-1.54%388,932
Apr 9, 202626.2926.1025.2625.9223.77-0.89%12,819
Apr 8, 202626.2126.2525.7026.1523.980.78%124,008
Apr 7, 202626.0026.2325.4125.9523.80-0.35%36,252
Apr 2, 202625.9026.1025.7626.0423.881.28%44,468
Apr 1, 202625.3926.0025.5425.7123.582.43%33,614
Mar 31, 202625.0025.2624.4625.1023.020.79%146,322
Mar 30, 202624.7325.0024.4424.9022.841.76%442,574
Mar 27, 202624.8624.8024.4024.4722.44-1.20%53,395
Mar 26, 202625.1225.0224.5824.7722.71-1.69%26,581
Mar 25, 202625.4325.5824.9625.1923.100.15%9,969
Mar 24, 202625.3325.3425.0225.1623.070.18%40,783
Mar 23, 202624.8025.4224.5425.1123.03-0.28%31,175
Mar 20, 202625.2525.6824.8425.1823.09-0.77%170,488
Mar 19, 202625.2325.6824.7425.3823.270.07%401,194
Mar 18, 202625.4125.9824.9225.3623.26-0.72%193,942
Mar 17, 202625.7226.2025.3425.5423.42-0.36%104,851
Mar 16, 202626.0126.0025.5025.6323.51-0.60%110,663
Mar 13, 202626.0526.0825.5025.7923.65-2.46%105,513
Mar 12, 202625.8626.5725.7426.4424.252.24%116,415
Mar 11, 202625.9826.4625.4425.8623.720.15%30,992
Mar 10, 202625.7226.0025.4425.8223.681.13%263,627
Mar 9, 202625.3925.7025.3425.5323.41-0.35%140,503
Mar 6, 202625.9025.9425.4825.6223.50-0.07%78,006
Mar 5, 202625.2126.0024.7425.6423.510.18%35,241
Mar 4, 202625.7025.9025.3025.5923.47-0.20%424,501
Mar 3, 202625.7826.2825.3025.6423.52-0.22%224,097
Mar 2, 202625.4926.0824.6425.7023.570.21%87,045